Upbound Group Inc (UPBD)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -2.80528052805 | 30.3 | 30.3 | 28.89 | 363145 | 29.53230091 | CS |
| 4 | -0.4 | -1.34003350084 | 29.85 | 30.62 | 28.06 | 370136 | 29.64737055 | CS |
| 12 | -3.83 | -11.5084134615 | 33.28 | 36 | 28.06 | 418279 | 30.77405206 | CS |
| 26 | -2.14 | -6.77429566318 | 31.59 | 36 | 26.5 | 486002 | 30.79941902 | CS |
| 52 | -3.5 | -10.62215478 | 32.95 | 38.72 | 26.5 | 452921 | 31.7049266 | CS |
| 156 | 0 | 0 | 29.45 | 38.72 | 22.42 | 454467 | 30.75152218 | CS |
| 260 | 0 | 0 | 29.45 | 38.72 | 22.42 | 454467 | 30.75152218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.45 | -0.34 | -1.14 | 29.98 | 30.2013 | 29.38 | 228387 |
| 1739489700 | 29.79 | 0.42 | 1.43 | 29.73 | 30.08 | 29.43 | 336075 |
| 1739403300 | 29.37 | -0.34 | -1.14 | 29.08 | 29.41 | 28.89 | 406428 |
| 1739316900 | 29.71 | 0.21 | 0.71 | 29.36 | 29.83 | 29.26 | 274753 |
| 1739230500 | 29.5 | 0.1 | 0.34 | 29.47 | 29.67 | 29.16 | 363710 |
| 1738971300 | 29.4 | -0.86 | -2.84 | 30.11 | 30.16 | 29.2 | 418429 |
| 1738884900 | 30.26 | 0.74 | 2.51 | 29.85 | 30.62 | 29.57 | 553913 |
| 1738798500 | 29.52 | 0.32 | 1.10 | 29.2 | 29.53 | 29.11 | 263805 |
| 1738712100 | 29.2 | 0.76 | 2.67 | 28.8183 | 29.535 | 28.69 | 369124 |
| 1738625700 | 28.44 | -0.9 | -3.07 | 28.495 | 28.91 | 28.06 | 252249 |
| 1738366500 | 29.34 | -0.56 | -1.87 | 29.81 | 29.84 | 29.091 | 434138 |
| 1738280100 | 29.9 | 0.21 | 0.71 | 29.88 | 30.155 | 29.59 | 431391 |
| 1738193700 | 29.69 | -0.58 | -1.92 | 30.19 | 30.28 | 29.39 | 267804 |
| 1738107300 | 30.27 | 0.64 | 2.16 | 29.43 | 30.555 | 29.215 | 606448 |
| 1738020900 | 29.63 | 0.06 | 0.20 | 29.7 | 30.25 | 29.43 | 516381 |
| 1737761700 | 29.57 | 0.07 | 0.24 | 29.57 | 29.73 | 29.42 | 250605 |
| 1737675300 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1737588900 | 29.5 | -0.49 | -1.63 | 29.75 | 30.01 | 29.425 | 258210 |
| 1737502500 | 29.99 | 0.45 | 1.52 | 29.74 | 30.175 | 29.68 | 383248 |
| 1737156900 | 29.54 | 0.04 | 0.14 | 29.85 | 29.89 | 29.31 | 217323 |
| 1737070500 | 29.5 | 0.2 | 0.68 | 29.3 | 29.705 | 29.14 | 401729 |
| 1736984100 | 29.3 | 0.29 | 1.00 | 29.85 | 29.91 | 29.28 | 313186 |
| 1736897700 | 29.01 | -0.06 | -0.21 | 29.17 | 29.49 | 28.76 | 385448 |
| 1736811300 | 29.07 | -0.05 | -0.17 | 29.18 | 29.315 | 28.58 | 375523 |
| 1736552100 | 29.12 | -0.75 | -2.51 | 29.32 | 29.52 | 28.99 | 460341 |
| 1736379300 | 29.87 | 0.48 | 1.63 | 29.23 | 29.91 | 28.95 | 682266 |
| 1736292900 | 29.39 | 0.42 | 1.45 | 29.275 | 29.71 | 28.97 | 671565 |
| 1736206500 | 28.97 | 0.26 | 0.91 | 28.94 | 29.3 | 28.68 | 585921 |
| 1735947300 | 28.71 | 0.11 | 0.38 | 28.68 | 28.9 | 28.18 | 491553 |
| 1735860900 | 28.6 | -0.57 | -1.95 | 29.24 | 29.46 | 28.39 | 335719 |
| 1735688100 | 29.17 | 0.37 | 1.28 | 29.15 | 29.54 | 28.61 | 344441 |
| 1735601700 | 28.8 | -0.4 | -1.37 | 29.15 | 29.57 | 28.74 | 443621 |
| 1735342500 | 29.2 | -0.81 | -2.70 | 29.86 | 30.17 | 29.03 | 589391 |
| 1735256100 | 30.01 | 0.16 | 0.54 | 29.7 | 30.14 | 29.56 | 368964 |
| 1735077840 | 29.85 | 0.07 | 0.24 | 29.83 | 30.655 | 29.565 | 140234 |
| 1734996900 | 29.78 | -0.37 | -1.23 | 29.9 | 30.145 | 29.52 | 384839 |
| 1734737700 | 30.15 | 0.74 | 2.52 | 29.125 | 30.505 | 29.125 | 1442907 |
| 1734651300 | 29.41 | -1.04 | -3.42 | 30.85 | 31.02 | 29.32 | 395378 |
| 1734564900 | 30.45 | -1.25 | -3.94 | 31.66 | 32.1 | 30.35 | 519554 |
| 1734478500 | 31.7 | -0.59 | -1.83 | 32.06 | 32.369999 | 31.64 | 318072 |
| 1734392100 | 32.29 | 0.44 | 1.38 | 31.87 | 32.97 | 31.87 | 475863 |
| 1734132900 | 31.85 | -1.75 | -5.21 | 33.755 | 34.16 | 31.78 | 854583 |
| 1734046500 | 33.6 | -0.11 | -0.33 | 33.865 | 33.865 | 33.415 | 221620 |
| 1733960100 | 33.71 | 0 | 0.00 | 34.1 | 34.2825 | 33.62 | 415455 |
| 1733873700 | 33.71 | -0.57 | -1.66 | 33.93 | 34.5 | 33.645 | 282536 |
| 1733787300 | 34.28 | 0.4 | 1.18 | 34.35 | 34.75 | 34.15 | 348787 |
| 1733528100 | 33.88 | 0.04 | 0.12 | 34.38 | 34.38 | 33.595 | 294363 |
| 1733441700 | 33.84 | -0.25 | -0.73 | 34.18 | 34.83 | 33.78 | 251538 |
| 1733355300 | 34.09 | -0.15 | -0.44 | 34.35 | 34.51 | 33.63 | 322458 |
| 1733268900 | 34.24 | -0.35 | -1.01 | 34.665 | 34.665 | 34.04 | 243233 |
| 1733182500 | 34.59 | 0.2 | 0.58 | 34.3 | 34.73 | 33.96 | 321961 |
| 1732917840 | 34.39 | -0.06 | -0.17 | 34.84 | 35.12 | 34.21 | 203762 |
| 1732750500 | 34.45 | 0.05 | 0.15 | 34.68 | 34.99 | 34.07 | 228621 |
| 1732664100 | 34.4 | -0.61 | -1.74 | 34.365 | 34.74 | 34.05 | 561211 |
| 1732577700 | 35.01 | 1.21 | 3.58 | 34.98 | 36 | 34.6301 | 744506 |
| 1732318500 | 33.8 | 0.81 | 2.46 | 33.31 | 34.03 | 33.049999 | 353632 |
| 1732232100 | 32.99 | 0.88 | 2.74 | 32.43 | 33.189999 | 32.2945 | 258060 |
| 1732145700 | 32.11 | -0.3 | -0.93 | 32.34 | 32.409999 | 31.63 | 238906 |
| 1732059300 | 32.409999 | -0.23 | -0.70 | 32.36 | 32.755 | 32.155 | 251421 |
| 1731972900 | 32.64 | 0.86 | 2.71 | 32 | 32.659999 | 32 | 287256 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
